Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.260 2.470 2.260 2.405 20,389 +0.12(+5.25%)
Aug 30, 2021 2.460 2.500 2.285 2.285 33,314 -0.21(-8.23%)
Aug 27, 2021 2.490 2.500 2.420 2.490 40,921 +0.04(+1.58%)
Aug 26, 2021 2.410 2.500 2.410 2.451 23,559 -0.04(-1.55%)
Aug 25, 2021 2.370 2.490 2.370 2.490 98,970 +0.03(+1.01%)
Aug 24, 2021 2.560 2.560 2.210 2.465 66,917 -0.04(-1.40%)
Aug 23, 2021 2.460 2.570 2.450 2.500 25,057 +0.00(+0.00%)
Aug 20, 2021 2.520 2.520 2.460 2.500 29,953 -0.07(-2.72%)
Aug 19, 2021 2.460 2.570 2.460 2.570 72,339 +0.03(+1.38%)
Aug 18, 2021 2.520 2.540 2.470 2.535 44,190 +0.04(+1.40%)
Aug 17, 2021 2.515 2.550 2.490 2.500 6,112 -0.04(-1.77%)
Aug 16, 2021 2.460 2.590 2.450 2.545 32,932 +0.09(+3.88%)
Aug 13, 2021 2.515 2.515 2.450 2.450 25,694 -0.09(-3.54%)
Aug 12, 2021 2.540 2.540 2.450 2.540 47,269 +0.00(+0.00%)
Aug 11, 2021 2.475 2.600 2.475 2.540 27,496 +0.05(+2.01%)
Aug 10, 2021 2.550 2.600 2.350 2.490 61,884 -0.03(-1.19%)
Aug 09, 2021 2.460 2.560 2.410 2.520 110,612 +0.06(+2.23%)
Aug 06, 2021 2.400 2.480 2.400 2.465 11,756 -0.01(-0.20%)
Aug 05, 2021 2.450 2.470 2.350 2.470 7,067 +0.02(+0.82%)
Aug 04, 2021 2.440 2.480 2.390 2.450 50,117 +0.05(+2.08%)
Aug 03, 2021 2.390 2.440 2.300 2.400 19,947 +0.01(+0.42%)
Aug 02, 2021 2.420 2.430 2.060 2.390 50,160 -0.01(-0.62%)
Jul 30, 2021 2.200 2.440 2.200 2.405 55,527 +0.00(+0.21%)
Jul 29, 2021 2.350 2.450 2.350 2.400 43,369 +0.03(+1.48%)
Jul 28, 2021 2.360 2.400 2.192 2.365 41,576 +0.17(+7.50%)
Jul 27, 2021 2.150 2.360 1.850 2.200 120,372 +0.10(+4.76%)
Jul 26, 2021 1.980 2.460 1.900 2.100 294,095 +0.19(+9.95%)
Jul 23, 2021 1.890 1.910 1.885 1.910 1,878 +0.06(+3.24%)
Jul 22, 2021 1.900 1.910 1.850 1.850 2,528 -0.03(-1.86%)
Jul 21, 2021 1.910 1.920 1.800 1.885 20,001 -0.02(-1.31%)
Jul 20, 2021 1.920 1.920 1.875 1.910 47,399 +0.05(+2.69%)
Jul 19, 2021 1.850 1.900 1.850 1.860 16,714 -0.01(-0.53%)
Jul 16, 2021 1.800 1.900 1.800 1.870 69,216 +0.04(+2.19%)
Jul 15, 2021 1.800 1.860 1.790 1.830 37,643 +0.06(+3.10%)
Jul 14, 2021 1.770 1.880 1.600 1.775 87,387 -0.01(-0.28%)
Jul 13, 2021 1.640 1.780 1.640 1.780 72,196 +0.13(+7.88%)
Jul 12, 2021 1.600 1.670 1.560 1.650 19,671 +0.05(+3.12%)
Jul 09, 2021 1.560 1.680 1.560 1.600 10,619 +0.01(+0.31%)
Jul 08, 2021 1.580 1.595 1.550 1.595 8,219 +0.03(+1.92%)
Jul 07, 2021 1.610 1.655 1.550 1.565 7,052 -0.08(-5.15%)
Jul 06, 2021 1.715 1.740 1.520 1.650 22,703 -0.05(-2.94%)
Jul 02, 2021 1.740 1.740 1.640 1.700 6,551 -0.04(-2.30%)
Jul 01, 2021 1.680 1.740 1.650 1.740 3,110 +0.06(+3.57%)
Jun 30, 2021 1.730 1.730 1.680 1.680 1,628 -0.03(-1.75%)
Jun 29, 2021 1.610 1.710 1.610 1.710 8,353 +0.10(+6.21%)
Jun 28, 2021 1.700 1.700 1.610 1.610 1,758 -0.01(-0.62%)
Jun 25, 2021 1.660 1.660 1.620 1.620 2,796 -0.04(-2.41%)
Jun 24, 2021 1.660 1.670 1.660 1.660 1,066 +0.04(+2.47%)
Jun 23, 2021 1.700 1.700 1.500 1.620 18,998 -0.05(-2.99%)
Jun 22, 2021 1.710 1.710 1.651 1.670 1,218 -0.04(-2.34%)
Jun 21, 2021 1.700 1.710 1.550 1.710 12,398 +0.01(+0.59%)
Jun 18, 2021 1.700 1.720 1.600 1.700 58,516 +0.05(+3.03%)
Jun 17, 2021 1.675 1.720 1.580 1.650 15,329 -0.05(-2.94%)
Jun 16, 2021 1.600 1.720 1.600 1.700 23,999 +0.20(+13.33%)
Jun 15, 2021 1.600 1.600 1.490 1.500 4,634 -0.02(-1.64%)
Jun 14, 2021 1.525 1.550 1.500 1.525 2,722 +0.00(+0.33%)
Jun 11, 2021 1.625 1.690 1.460 1.520 14,305 -0.03(-1.94%)
Jun 10, 2021 1.520 1.565 1.510 1.550 2,452 +0.01(+0.65%)
Jun 09, 2021 1.650 1.650 1.520 1.540 2,807 -0.14(-8.06%)
Jun 08, 2021 1.650 1.700 1.650 1.675 4,861 +0.04(+2.13%)
Jun 07, 2021 1.650 1.700 1.500 1.640 18,078 -0.08(-4.65%)
Jun 04, 2021 1.600 1.720 1.510 1.720 25,109 +0.16(+10.26%)
Jun 03, 2021 1.510 1.600 1.510 1.560 4,964 +0.05(+3.31%)
Jun 02, 2021 1.530 1.530 1.475 1.510 22,004 -0.04(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.